Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Televisa S.A. ADR (NY: TV )

3.250 +0.100 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.077 3.130 3.038 3.096 2,740,823 +0.06(+1.91%)
Mar 27, 2024 2.999 3.057 2.980 3.038 427,457 +0.05(+1.62%)
Mar 26, 2024 2.990 3.019 2.951 2.990 603,666 +0.01(+0.32%)
Mar 25, 2024 2.922 3.038 2.903 2.980 1,153,805 +0.09(+3.01%)
Mar 22, 2024 2.844 2.922 2.796 2.893 719,267 +0.07(+2.40%)
Mar 21, 2024 2.903 2.927 2.786 2.825 1,113,387 -0.06(-2.01%)
Mar 20, 2024 2.777 2.888 2.719 2.883 980,929 +0.13(+4.56%)
Mar 19, 2024 2.777 2.806 2.719 2.757 590,194 -0.01(-0.35%)
Mar 18, 2024 2.767 2.844 2.690 2.767 1,104,687 +0.02(+0.70%)
Mar 15, 2024 2.796 2.815 2.731 2.748 732,924 -0.05(-1.73%)
Mar 14, 2024 2.873 2.883 2.767 2.796 666,339 -0.04(-1.37%)
Mar 13, 2024 2.806 2.854 2.757 2.835 1,834,594 +0.07(+2.45%)
Mar 12, 2024 2.893 2.893 2.757 2.767 1,299,837 -0.11(-3.70%)
Mar 11, 2024 2.844 2.893 2.825 2.873 829,503 +0.02(+0.68%)
Mar 08, 2024 2.864 2.912 2.825 2.854 772,320 +0.02(+0.68%)
Mar 07, 2024 2.883 2.883 2.815 2.835 910,438 -0.02(-0.68%)
Mar 06, 2024 2.854 2.903 2.835 2.854 857,955 +0.01(+0.34%)
Mar 05, 2024 2.864 2.878 2.806 2.844 1,441,027 -0.03(-1.01%)
Mar 04, 2024 2.873 2.903 2.864 2.873 871,679 -0.01(-0.34%)
Mar 01, 2024 2.903 2.970 2.801 2.883 1,189,495 -0.01(-0.33%)
Feb 29, 2024 2.893 2.956 2.806 2.893 3,168,358 +0.01(+0.34%)
Feb 28, 2024 3.077 3.086 2.854 2.883 2,150,081 -0.17(-5.70%)
Feb 27, 2024 3.057 3.125 3.048 3.057 2,198,389 +0.00(+0.00%)
Feb 26, 2024 3.038 3.125 3.038 3.057 2,212,028 -0.06(-1.86%)
Feb 23, 2024 3.048 3.135 3.028 3.115 3,095,167 +0.02(+0.62%)
Feb 22, 2024 3.396 3.502 3.019 3.096 2,621,298 -0.39(-11.11%)
Feb 21, 2024 3.473 3.527 3.396 3.483 3,046,862 +0.01(+0.28%)
Feb 20, 2024 3.309 3.483 3.260 3.473 5,289,047 +0.12(+3.46%)
Feb 16, 2024 3.048 3.367 3.038 3.357 2,297,953 +0.31(+10.16%)
Feb 15, 2024 3.048 3.125 3.014 3.048 1,709,923 +0.00(+0.00%)
Feb 14, 2024 2.990 3.067 2.965 3.048 1,744,941 +0.13(+4.30%)
Feb 13, 2024 2.922 2.951 2.898 2.922 1,659,765 -0.08(-2.58%)
Feb 12, 2024 2.932 3.033 2.922 2.999 1,634,907 +0.09(+2.99%)
Feb 09, 2024 2.922 2.994 2.903 2.912 2,143,451 -0.02(-0.66%)
Feb 08, 2024 3.067 3.086 2.903 2.932 1,438,315 -0.13(-4.11%)
Feb 07, 2024 3.067 3.077 2.975 3.057 1,905,819 +0.03(+0.96%)
Feb 06, 2024 2.903 3.062 2.903 3.028 1,989,176 +0.12(+3.99%)
Feb 05, 2024 3.028 3.028 2.893 2.912 1,711,162 -0.12(-3.83%)
Feb 02, 2024 2.999 3.038 2.941 3.028 2,215,007 +0.03(+0.97%)
Feb 01, 2024 2.999 3.009 2.912 2.999 1,898,055 +0.09(+2.99%)
Jan 31, 2024 2.999 3.057 2.903 2.912 2,634,053 -0.12(-3.83%)
Jan 30, 2024 3.067 3.096 2.999 3.028 2,058,218 -0.07(-2.19%)
Jan 29, 2024 3.144 3.241 3.038 3.096 2,868,147 +0.02(+0.63%)
Jan 26, 2024 2.912 3.217 2.903 3.077 3,900,247 +0.23(+8.16%)
Jan 25, 2024 2.825 2.883 2.719 2.844 1,726,595 +0.06(+2.08%)
Jan 24, 2024 2.854 2.912 2.767 2.786 1,762,730 -0.02(-0.69%)
Jan 23, 2024 2.815 2.835 2.728 2.806 892,732 +0.03(+1.05%)
Jan 22, 2024 2.709 2.815 2.709 2.777 1,938,250 +0.06(+2.14%)
Jan 19, 2024 2.525 2.719 2.506 2.719 3,374,802 +0.22(+8.91%)
Jan 18, 2024 2.535 2.564 2.476 2.496 1,429,767 -0.02(-0.77%)
Jan 17, 2024 2.603 2.617 2.506 2.516 1,715,008 -0.09(-3.35%)
Jan 16, 2024 2.670 2.680 2.588 2.603 1,980,382 -0.09(-3.24%)
Jan 12, 2024 2.728 2.767 2.661 2.690 1,657,821 -0.01(-0.36%)
Jan 11, 2024 2.767 2.806 2.670 2.699 1,747,002 -0.07(-2.45%)
Jan 10, 2024 2.864 2.888 2.738 2.767 1,233,766 -0.07(-2.39%)
Jan 09, 2024 2.941 2.951 2.820 2.835 2,419,650 -0.14(-4.56%)
Jan 08, 2024 3.009 3.043 2.961 2.970 2,027,964 -0.04(-1.29%)
Jan 05, 2024 3.028 3.062 2.990 3.009 3,120,114 -0.06(-1.89%)
Jan 04, 2024 3.144 3.164 3.028 3.067 1,119,842 -0.08(-2.46%)
Jan 03, 2024 3.231 3.231 3.118 3.144 1,642,215 -0.11(-3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.